ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

634
037400/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193200,77462400,1020,1020,1020,1020,587
20250401,193100,77462400,1020,1020,1020,1020,0
20250401,193000,77462400,1020,1020,1020,1020,0
20250401,192900,77462400,1020,1020,1020,1020,0
20250401,192800,77462400,1020,1020,1020,1020,0
20250401,192700,77462400,1020,1020,1020,1020,0
20250401,192600,77462400,1020,1020,1020,1020,0
20250401,192500,77462400,1020,1020,1020,1020,0
20250401,192400,77462400,1020,1020,1020,1020,0
20250401,192300,77462400,1020,1020,1020,1020,0
20250401,192200,77462400,1020,1020,1020,1020,0
20250401,192100,77462400,1020,1020,1020,1020,0
20250401,192000,77462400,1020,1020,1020,1020,0
20250401,191900,77462400,1020,1020,1020,1020,0
20250401,191800,77462400,1020,1020,1020,1020,0
20250401,191700,77462400,1020,1020,1020,1020,0
20250401,191600,77462400,1020,1020,1020,1020,0
20250401,191500,77462400,1020,1020,1020,1020,0
20250401,191400,77462400,1020,1020,1020,1020,0
20250401,191300,77462400,1020,1020,1020,1020,0
20250401,191200,77462400,1020,1020,1020,1020,0
20250401,191100,77462400,1020,1020,1020,1020,0
20250401,191000,77462400,1020,1020,1020,1020,0
20250401,190900,77462400,1020,1020,1020,1020,0
20250401,190800,77462400,1020,1020,1020,1020,0
20250401,190700,77462400,1020,1020,1020,1020,0
20250401,190600,77462400,1020,1020,1020,1020,0
20250401,190500,77462400,1020,1020,1020,1020,0
20250401,190400,77462400,1020,1020,1020,1020,0
20250401,190300,77462400,1020,1020,1020,1020,0
20250401,190200,77462400,1020,1020,1020,1020,587
20250401,190100,77462400,1020,1020,1020,1020,0
20250401,190000,77462400,1020,1020,1020,1020,0
20250401,185900,77462400,1020,1020,1020,1020,0
20250401,185800,77462400,1020,1020,1020,1020,0
20250401,185700,77462400,1020,1020,1020,1020,0
20250401,185600,77462400,1020,1020,1020,1020,0
20250401,185500,77462400,1020,1020,1020,1020,0
20250401,185400,77462400,1020,1020,1020,1020,0
20250401,185300,77462400,1020,1020,1020,1020,0
20250401,185200,77462400,1020,1020,1020,1020,0
20250401,185100,77462400,1020,1020,1020,1020,0
20250401,185000,77462400,1020,1020,1020,1020,0
20250401,184900,77462400,1020,1020,1020,1020,0
20250401,184800,77462400,1020,1020,1020,1020,0
20250401,184700,77462400,1020,1020,1020,1020,0
20250401,184600,77462400,1020,1020,1020,1020,0
20250401,184500,77462400,1020,1020,1020,1020,0
20250401,184400,77462400,1020,1020,1020,1020,0
20250401,184300,77462400,1020,1020,1020,1020,0
20250401,184200,77462400,1020,1020,1020,1020,0
20250401,184100,77462400,1020,1020,1020,1020,0
20250401,184000,77462400,1020,1020,1020,1020,0
20250401,183900,77462400,1020,1020,1020,1020,0
20250401,183800,77462400,1020,1020,1020,1020,0
20250401,183700,77462400,1020,1020,1020,1020,0
20250401,183600,77462400,1020,1020,1020,1020,0
20250401,183500,77462400,1020,1020,1020,1020,0
20250401,183400,77462400,1020,1020,1020,1020,0
20250401,183300,77462400,1020,1020,1020,1020,0
20250401,183200,77462400,1020,1020,1020,1020,587
20250401,183100,77462400,1020,1020,1020,1020,0
20250401,183000,77462400,1020,1020,1020,1020,0
20250401,182900,77462400,1020,1020,1020,1020,0
20250401,182800,77462400,1020,1020,1020,1020,0
20250401,182700,77462400,1020,1020,1020,1020,0
20250401,182600,77462400,1020,1020,1020,1020,0
20250401,182500,77462400,1020,1020,1020,1020,0
20250401,182400,77462400,1020,1020,1020,1020,0
20250401,182300,77462400,1020,1020,1020,1020,0
20250401,182200,77462400,1020,1020,1020,1020,0
20250401,182100,77462400,1020,1020,1020,1020,0
20250401,182000,77462400,1020,1020,1020,1020,0
20250401,181900,77462400,1020,1020,1020,1020,0
20250401,181800,77462400,1020,1020,1020,1020,0
20250401,181700,77462400,1020,1020,1020,1020,0
20250401,181600,77462400,1020,1020,1020,1020,0
20250401,181500,77462400,1020,1020,1020,1020,0
20250401,181400,77462400,1020,1020,1020,1020,0
20250401,181300,77462400,1020,1020,1020,1020,0
20250401,181200,77462400,1020,1020,1020,1020,0
20250401,181100,77462400,1020,1020,1020,1020,0
20250401,181000,77462400,1020,1020,1020,1020,0
20250401,180900,77462400,1020,1020,1020,1020,0
20250401,180800,77462400,1020,1020,1020,1020,0
20250401,180700,77462400,1020,1020,1020,1020,0
20250401,180600,77462400,1020,1020,1020,1020,0
20250401,180500,77462400,1020,1020,1020,1020,0
20250401,180400,77462400,1020,1020,1020,1020,0
20250401,180300,77462400,1020,1020,1020,1020,0
20250401,180200,77462400,1020,1020,1020,1020,587
20250401,180100,77462400,1020,1020,1020,1020,0
20250401,180000,77462400,1020,1020,1020,1020,0
20250401,175900,77462400,1020,1020,1020,1020,0
20250401,175800,77462400,1020,1020,1020,1020,0
20250401,175700,77462400,1020,1020,1020,1020,0
20250401,175600,77462400,1020,1020,1020,1020,0
20250401,175500,77462400,1020,1020,1020,1020,0
20250401,175400,77462400,1020,1020,1020,1020,0
20250401,175300,77462400,1020,1020,1020,1020,0
20250401,175200,77462400,1020,1020,1020,1020,0
20250401,175100,77462400,1020,1020,1020,1020,0
20250401,175000,77462400,1020,1020,1020,1020,0
20250401,174900,77462400,1020,1020,1020,1020,0
20250401,174800,77462400,1020,1020,1020,1020,0
20250401,174700,77462400,1020,1020,1020,1020,0
20250401,174600,77462400,1020,1020,1020,1020,0
20250401,174500,77462400,1020,1020,1020,1020,0
20250401,174400,77462400,1020,1020,1020,1020,0
20250401,174300,77462400,1020,1020,1020,1020,0
20250401,174200,77462400,1020,1020,1020,1020,0
20250401,174100,77462400,1020,1020,1020,1020,0
20250401,174000,77462400,1020,1020,1020,1020,0
20250401,173900,77462400,1020,1020,1020,1020,0
20250401,173800,77462400,1020,1020,1020,1020,0
20250401,173700,77462400,1020,1020,1020,1020,0
20250401,173600,77462400,1020,1020,1020,1020,0
20250401,173500,77462400,1020,1020,1020,1020,0
20250401,173400,77462400,1020,1020,1020,1020,0
20250401,173300,77462400,1020,1020,1020,1020,0
20250401,173200,77462400,1020,1020,1020,1020,587
20250401,173100,77462400,1020,1020,1020,1020,0
20250401,173000,77462400,1020,1020,1020,1020,0
20250401,172900,77462400,1020,1020,1020,1020,0
20250401,172800,77462400,1020,1020,1020,1020,0
20250401,172700,77462400,1020,1020,1020,1020,0
20250401,172600,77462400,1020,1020,1020,1020,0
20250401,172500,77462400,1020,1020,1020,1020,0
20250401,172400,77462400,1020,1020,1020,1020,0
20250401,172300,77462400,1020,1020,1020,1020,0
20250401,172200,77462400,1020,1020,1020,1020,0
20250401,172100,77462400,1020,1020,1020,1020,0
20250401,172000,77462400,1020,1020,1020,1020,0
20250401,171900,77462400,1020,1020,1020,1020,0
20250401,171800,77462400,1020,1020,1020,1020,0
20250401,171700,77462400,1020,1020,1020,1020,0
20250401,171600,77462400,1020,1020,1020,1020,0
20250401,171500,77462400,1020,1020,1020,1020,0
20250401,171400,77462400,1020,1020,1020,1020,0
20250401,171300,77462400,1020,1020,1020,1020,0
20250401,171200,77462400,1020,1020,1020,1020,0
20250401,171100,77462400,1020,1020,1020,1020,0
20250401,171000,77462400,1020,1020,1020,1020,0
20250401,170900,77462400,1020,1020,1020,1020,0
20250401,170800,77462400,1020,1020,1020,1020,0
20250401,170700,77462400,1020,1020,1020,1020,0
20250401,170600,77462400,1020,1020,1020,1020,0
20250401,170500,77462400,1020,1020,1020,1020,0
20250401,170400,77462400,1020,1020,1020,1020,0
20250401,170300,77462400,1020,1020,1020,1020,0
20250401,170200,77462400,1020,1020,1020,1020,587
20250401,170100,77462400,1020,1020,1020,1020,0
20250401,170000,77462400,1020,1020,1020,1020,0
20250401,165900,77462400,1020,1020,1020,1020,0
20250401,165800,77462400,1020,1020,1020,1020,0
20250401,165700,77462400,1020,1020,1020,1020,0
20250401,165600,77462400,1020,1020,1020,1020,0
20250401,165500,77462400,1020,1020,1020,1020,0
20250401,165400,77462400,1020,1020,1020,1020,0
20250401,165300,77462400,1020,1020,1020,1020,0
20250401,165200,77462400,1020,1020,1020,1020,0
20250401,165100,77462400,1020,1020,1020,1020,0
20250401,165000,77462400,1020,1020,1020,1020,0
20250401,164900,77462400,1020,1020,1020,1020,0
20250401,164800,77462400,1020,1020,1020,1020,0
20250401,164700,77462400,1020,1020,1020,1020,0
20250401,164600,77462400,1020,1020,1020,1020,0
20250401,164500,77462400,1020,1020,1020,1020,0
20250401,164400,77462400,1020,1020,1020,1020,0
20250401,164300,77462400,1020,1020,1020,1020,0
20250401,164200,77462400,1020,1020,1020,1020,0
20250401,164100,77462400,1020,1020,1020,1020,0
20250401,164000,77462400,1020,1020,1020,1020,0
20250401,163900,77462400,1020,1020,1020,1020,0
20250401,163800,77462400,1020,1020,1020,1020,0
20250401,163700,77462400,1020,1020,1020,1020,0
20250401,163600,77462400,1020,1020,1020,1020,0
20250401,163500,77462400,1020,1020,1020,1020,0
20250401,163400,77462400,1020,1020,1020,1020,0
20250401,163300,77462400,1020,1020,1020,1020,0
20250401,163200,77462400,1020,1020,1020,1020,587
20250401,163100,77462400,1020,1020,1020,1020,0
20250401,163000,77462400,1020,1020,1020,1020,0
20250401,162900,77462400,1020,1020,1020,1020,0
20250401,162800,77462400,1020,1020,1020,1020,0
20250401,162700,77462400,1020,1020,1020,1020,0
20250401,162600,77462400,1020,1020,1020,1020,0
20250401,162500,77462400,1020,1020,1020,1020,0
20250401,162400,77462400,1020,1020,1020,1020,0
20250401,162300,77462400,1020,1020,1020,1020,0
20250401,162200,77462400,1020,1020,1020,1020,0
20250401,162100,77462400,1020,1020,1020,1020,0
20250401,162000,77462400,1020,1020,1020,1020,0
20250401,161900,77462400,1020,1020,1020,1020,0
20250401,161800,77462400,1020,1020,1020,1020,0
20250401,161700,77462400,1020,1020,1020,1020,0
20250401,161600,77462400,1020,1020,1020,1020,0
20250401,161500,77462400,1020,1020,1020,1020,0
20250401,161400,77462400,1020,1020,1020,1020,0
20250401,161300,77462400,1020,1020,1020,1020,0
20250401,161200,77462400,1020,1020,1020,1020,0
20250401,161100,77462400,1020,1020,1020,1020,0
20250401,161000,77462400,1020,1020,1020,1020,0
20250401,160900,77462400,1020,1020,1020,1020,0
20250401,160800,77462400,1020,1020,1020,1020,0
20250401,160700,77462400,1020,1020,1020,1020,0
20250401,160600,77462400,1020,1020,1020,1020,0
20250401,160500,77462400,1020,1020,1020,1020,0
20250401,160400,77462400,1020,1020,1020,1020,0
20250401,160300,77462400,1020,1020,1020,1020,0
20250401,160200,77462400,1020,1020,1020,1020,587
20250401,160100,77462400,1020,1020,1020,1020,0
20250401,160000,77462400,1020,1020,1020,1020,0
20250401,155900,77462400,1020,1020,1020,1020,0
20250401,155800,77462400,1020,1020,1020,1020,0
20250401,155700,77462400,1020,1020,1020,1020,0
20250401,155600,77462400,1020,1020,1020,1020,0
20250401,155500,77462400,1020,1020,1020,1020,0
20250401,155400,77462400,1020,1020,1020,1020,0
20250401,155300,77462400,1020,1020,1020,1020,0
20250401,155200,77462400,1020,1020,1020,1020,0
20250401,155100,77462400,1020,1020,1020,1020,0
20250401,155000,77462400,1020,1020,1020,1020,0
20250401,154900,77462400,1020,1020,1020,1020,0
20250401,154800,77462400,1020,1020,1020,1020,0
20250401,154700,77462400,1020,1020,1020,1020,0
20250401,154600,77462400,1020,1020,1020,1020,0
20250401,154500,77462400,1020,1020,1020,1020,0
20250401,154400,77462400,1020,1020,1020,1020,0
20250401,154300,77462400,1020,1020,1020,1020,0
20250401,154200,77462400,1020,1020,1020,1020,0
20250401,154100,77462400,1020,1020,1020,1020,0
20250401,154000,77462400,1020,1020,1020,1020,0
20250401,153900,77462400,1020,1020,1020,1020,0
20250401,153800,77462400,1020,1020,1020,1020,0
20250401,153700,77462400,1020,1020,1020,1020,0
20250401,153600,77462400,1020,1020,1020,1020,0
20250401,153500,77462400,1020,1020,1020,1020,0
20250401,153400,77462400,1020,1020,1020,1020,0
20250401,153300,77462400,1020,1020,1020,1020,0
20250401,153200,77462400,1020,1020,1020,1020,587
20250401,153100,77462400,1020,1020,1020,1020,0
20250401,153000,77462400,1020,1020,1020,1020,587
20250401,152900,76863660,1020,1020,1020,1020,0
20250401,152800,76863660,1020,1020,1020,1020,0
20250401,152700,76863660,1020,1020,1020,1020,0
20250401,152600,76863660,1020,1020,1020,1020,0
20250401,152500,76863660,1020,1020,1020,1020,0
20250401,152400,76863660,1020,1020,1020,1020,0
20250401,152300,76863660,1020,1020,1020,1020,0
20250401,152200,76863660,1020,1020,1020,1020,0
20250401,152100,76863660,1020,1020,1020,1020,0
20250401,152000,76863660,1020,1020,1020,1020,0
20250401,151900,76863660,1020,1020,1020,1020,0
20250401,151800,76863660,1020,1020,1020,1020,0
20250401,151700,76863660,1020,1020,1020,1020,0
20250401,151600,76863660,1020,1020,1020,1020,0
20250401,151500,76863660,1020,1020,1020,1020,0
20250401,151400,76863660,1020,1020,1020,1020,0
20250401,151300,76863660,1020,1020,1020,1020,0
20250401,151200,76863660,1020,1020,1020,1020,0
20250401,151100,76863660,1020,1020,1020,1020,0
20250401,151000,76863660,1020,1019,1020,1019,258
20250401,150900,76600707,1019,1019,1019,1019,0
20250401,150800,76600707,1019,1019,1019,1019,0
20250401,150700,76600707,1019,1019,1019,1019,0
20250401,150600,76600707,1019,1019,1019,1019,0
20250401,150500,76600707,1019,1019,1019,1019,0
20250401,150400,76600707,1019,1019,1019,1019,0
20250401,150300,76600707,1019,1019,1019,1019,0
20250401,150200,76600707,1019,1019,1019,1019,1
20250401,150100,76599688,1018,1018,1018,1018,0
20250401,150000,76599688,1018,1018,1018,1018,0
20250401,145900,76599688,1018,1018,1018,1018,0
20250401,145800,76599688,1018,1018,1018,1018,0
20250401,145700,76599688,1018,1017,1018,1017,8
20250401,145600,76591546,1017,1015,1017,1015,4270
20250401,145500,72257487,1015,1015,1015,1015,0
20250401,145400,72257487,1015,1014,1015,1014,1082
20250401,145300,71160333,1015,1014,1015,1011,982
20250401,145200,70166388,1015,1015,1015,1015,0
20250401,145100,70166388,1015,1015,1015,1015,0
20250401,145000,70166388,1015,1015,1015,1015,0
20250401,144900,70166388,1015,1015,1015,1015,374
20250401,144800,69786778,1015,1015,1015,1015,1
20250401,144700,69785763,1015,1015,1015,1015,0
20250401,144600,69785763,1015,1015,1015,1015,0
20250401,144500,69785763,1015,1016,1016,1015,993
20250401,144400,68777650,1017,1017,1017,1017,0
20250401,144300,68777650,1017,1017,1017,1017,0
20250401,144200,68777650,1017,1017,1017,1017,0
20250401,144100,68777650,1017,1017,1017,1017,18
20250401,144000,68759344,1017,1017,1017,1017,6
20250401,143900,68753242,1017,1017,1017,1017,59
20250401,143800,68693239,1015,1015,1015,1015,0
20250401,143700,68693239,1015,1015,1015,1015,0
20250401,143600,68693239,1015,1017,1017,1015,851
20250401,143500,67828967,1018,1018,1018,1018,0
20250401,143400,67828967,1018,1018,1018,1018,0
20250401,143300,67828967,1018,1018,1018,1018,0
20250401,143200,67828967,1018,1018,1018,1018,20
20250401,143100,67808607,1018,1018,1018,1018,18
20250401,143000,67790283,1018,1018,1018,1018,10
20250401,142900,67780103,1018,1018,1018,1018,30
20250401,142800,67749563,1018,1018,1018,1018,0
20250401,142700,67749563,1018,1019,1019,1018,88
20250401,142600,67659978,1016,1016,1016,1016,0
20250401,142500,67659978,1016,1016,1016,1016,0
20250401,142400,67659978,1016,1016,1016,1016,0
20250401,142300,67659978,1016,1016,1016,1016,0
20250401,142200,67659978,1016,1016,1016,1016,0
20250401,142100,67659978,1016,1016,1016,1016,0
20250401,142000,67659978,1016,1016,1016,1016,0
20250401,141900,67659978,1016,1018,1018,1016,851
20250401,141800,66795050,1018,1018,1018,1018,0
20250401,141700,66795050,1018,1018,1018,1018,76
20250401,141600,66717682,1018,1018,1018,1018,0
20250401,141500,66717682,1018,1018,1018,1018,0
20250401,141400,66717682,1018,1018,1018,1018,900
20250401,141300,65801482,1014,1014,1014,1014,0
20250401,141200,65801482,1014,1014,1014,1014,0
20250401,141100,65801482,1014,1018,1018,1014,2216
20250401,141000,63552520,1018,1018,1018,1018,0
20250401,140900,63552520,1018,1018,1018,1018,143
20250401,140800,63406946,1018,1018,1018,1018,107
20250401,140700,63298020,1018,1018,1018,1018,95
20250401,140600,63201310,1018,1018,1018,1018,0
20250401,140500,63201310,1018,1018,1018,1018,1
20250401,140400,63200292,1017,1017,1017,1017,0
20250401,140300,63200292,1017,1017,1017,1017,0
20250401,140200,63200292,1017,1020,1020,1017,1017
20250401,140100,62165386,1020,1020,1020,1020,14
20250401,140000,62151106,1020,1020,1020,1020,9
20250401,135900,62141926,1020,1020,1020,1020,0
20250401,135800,62141926,1020,1020,1020,1020,17
20250401,135700,62124586,1020,1020,1020,1020,0
20250401,135600,62124586,1020,1020,1020,1020,0
20250401,135500,62124586,1020,1020,1020,1020,0
20250401,135400,62124586,1020,1020,1020,1020,0
20250401,135300,62124586,1020,1020,1020,1020,0
20250401,135200,62124586,1020,1020,1020,1020,18
20250401,135100,62106226,1019,1019,1019,1019,0
20250401,135000,62106226,1019,1019,1019,1019,0
20250401,134900,62106226,1019,1019,1019,1019,0
20250401,134800,62106226,1019,1021,1021,1019,464
20250401,134700,61632913,1020,1020,1020,1020,0
20250401,134600,61632913,1020,1020,1020,1020,0
20250401,134500,61632913,1020,1021,1021,1020,932
20250401,134400,60681938,1022,1022,1022,1022,0
20250401,134300,60681938,1022,1022,1022,1022,0
20250401,134200,60681938,1022,1022,1022,1022,0
20250401,134100,60681938,1022,1022,1022,1022,0
20250401,134000,60681938,1022,1022,1022,1022,0
20250401,133900,60681938,1022,1022,1022,1022,49
20250401,133800,60631860,1021,1021,1021,1021,0
20250401,133700,60631860,1021,1021,1021,1021,0
20250401,133600,60631860,1021,1021,1021,1021,18
20250401,133500,60613482,1022,1022,1022,1022,0
20250401,133400,60613482,1022,1022,1022,1022,0
20250401,133300,60613482,1022,1022,1022,1022,549
20250401,133200,60052404,1023,1023,1023,1023,0
20250401,133100,60052404,1023,1023,1023,1023,3
20250401,133000,60049335,1021,1021,1021,1021,0
20250401,132900,60049335,1021,1021,1021,1021,0
20250401,132800,60049335,1021,1024,1024,1021,853
20250401,132700,59178341,1024,1024,1024,1024,0
20250401,132600,59178341,1024,1024,1024,1024,18
20250401,132500,59159909,1024,1024,1024,1024,0
20250401,132400,59159909,1024,1024,1024,1024,18
20250401,132300,59141477,1023,1023,1023,1023,0
20250401,132200,59141477,1023,1023,1023,1023,0
20250401,132100,59141477,1023,1023,1023,1023,0
20250401,132000,59141477,1023,1023,1023,1023,0
20250401,131900,59141477,1023,1023,1023,1023,0
20250401,131800,59141477,1023,1023,1023,1023,0
20250401,131700,59141477,1023,1023,1023,1023,25
20250401,131600,59115902,1022,1015,1022,1015,7161
20250401,131500,51841152,1015,1015,1015,1015,0
20250401,131400,51841152,1015,1015,1015,1015,0
20250401,131300,51841152,1015,1015,1015,1015,0
20250401,131200,51841152,1015,1015,1015,1015,10
20250401,131100,51831002,1015,1014,1015,1011,913
20250401,131000,50906654,1015,1015,1015,1015,0
20250401,130900,50906654,1015,1015,1015,1015,0
20250401,130800,50906654,1015,1015,1015,1015,135
20250401,130700,50769629,1015,1015,1015,1015,45
20250401,130600,50723954,1014,1014,1014,1014,0
20250401,130500,50723954,1014,1016,1016,1014,114
20250401,130400,50608346,1017,1017,1017,1017,0
20250401,130300,50608346,1017,1017,1017,1017,0
20250401,130200,50608346,1017,1017,1017,1017,0
20250401,130100,50608346,1017,1017,1017,1017,0
20250401,130000,50608346,1017,1017,1017,1017,153
20250401,125900,50452745,1017,1017,1017,1017,8
20250401,125800,50444609,1014,1014,1014,1014,0
20250401,125700,50444609,1014,1014,1014,1014,0
20250401,125600,50444609,1014,1014,1014,1014,0
20250401,125500,50444609,1014,1014,1014,1014,0
20250401,125400,50444609,1014,1017,1017,1014,851
20250401,125300,49580902,1018,1018,1018,1018,130
20250401,125200,49448562,1018,1018,1018,1018,0
20250401,125100,49448562,1018,1018,1018,1018,32
20250401,125000,49415986,1018,1018,1018,1018,0
20250401,124900,49415986,1018,1018,1018,1018,0
20250401,124800,49415986,1018,1018,1018,1018,10
20250401,124700,49405806,1018,1018,1018,1018,0
20250401,124600,49405806,1018,1018,1018,1018,0
20250401,124500,49405806,1018,1018,1018,1018,0
20250401,124400,49405806,1018,1018,1018,1018,98
20250401,124300,49306042,1018,1018,1018,1018,68
20250401,124200,49236818,1018,1017,1018,1017,82
20250401,124100,49153383,1018,1018,1018,1018,0
20250401,124000,49153383,1018,1018,1018,1018,80
20250401,123900,49071943,1015,1015,1015,1015,0
20250401,123800,49071943,1015,1015,1015,1015,0
20250401,123700,49071943,1015,1018,1018,1015,1803
20250401,123600,47238229,1019,1019,1019,1019,0
20250401,123500,47238229,1019,1020,1020,1019,3504
20250401,123400,43667380,1020,1020,1020,1020,0
20250401,123300,43667380,1020,1020,1020,1020,0
20250401,123200,43667380,1020,1022,1022,1020,1000
20250401,123100,42647159,1023,1023,1023,1023,18
20250401,123000,42628745,1023,1023,1023,1023,0
20250401,122900,42628745,1023,1023,1023,1023,0
20250401,122800,42628745,1023,1023,1023,1023,0
20250401,122700,42628745,1023,1023,1023,1023,18
20250401,122600,42610331,1022,1023,1023,1022,160
20250401,122500,42446792,1022,1022,1022,1022,0
20250401,122400,42446792,1022,1022,1022,1022,0
20250401,122300,42446792,1022,1022,1022,1022,0
20250401,122200,42446792,1022,1022,1022,1022,0
20250401,122100,42446792,1022,1022,1022,1022,0
20250401,122000,42446792,1022,1023,1023,1022,852
20250401,121900,41575947,1024,1024,1024,1024,0
20250401,121800,41575947,1024,1024,1024,1024,0
20250401,121700,41575947,1024,1024,1024,1024,0
20250401,121600,41575947,1024,1024,1024,1024,18
20250401,121500,41557515,1024,1024,1024,1024,0
20250401,121400,41557515,1024,1024,1024,1024,0
20250401,121300,41557515,1024,1024,1024,1024,0
20250401,121200,41557515,1024,1024,1024,1024,0
20250401,121100,41557515,1024,1024,1024,1024,108
20250401,121000,41446923,1025,1025,1025,1025,0
20250401,120900,41446923,1025,1025,1025,1025,4
20250401,120800,41442823,1025,1025,1025,1025,19
20250401,120700,41423348,1023,1023,1023,1023,0
20250401,120600,41423348,1023,1023,1023,1023,0
20250401,120500,41423348,1023,1023,1023,1023,0
20250401,120400,41423348,1023,1023,1023,1023,0
20250401,120300,41423348,1023,1025,1025,1022,1405
20250401,120200,39986571,1026,1026,1026,1026,0
20250401,120100,39986571,1026,1026,1026,1026,19
20250401,120000,39967077,1022,1022,1022,1022,0
20250401,115900,39967077,1022,1022,1022,1022,0
20250401,115800,39967077,1022,1022,1022,1022,0
20250401,115700,39967077,1022,1022,1022,1022,0
20250401,115600,39967077,1022,1022,1022,1022,0
20250401,115500,39967077,1022,1022,1022,1022,0
20250401,115400,39967077,1022,1022,1022,1022,0
20250401,115300,39967077,1022,1022,1022,1022,0
20250401,115200,39967077,1022,1022,1022,1022,0
20250401,115100,39967077,1022,1022,1022,1022,0
20250401,115000,39967077,1022,1022,1022,1022,0
20250401,114900,39967077,1022,1022,1022,1022,0
20250401,114800,39967077,1022,1022,1022,1022,0
20250401,114700,39967077,1022,1022,1022,1022,0
20250401,114600,39967077,1022,1024,1024,1022,852
20250401,114500,39095946,1025,1025,1025,1025,0
20250401,114400,39095946,1025,1025,1025,1025,0
20250401,114300,39095946,1025,1025,1025,1025,0
20250401,114200,39095946,1025,1025,1025,1025,0
20250401,114100,39095946,1025,1025,1025,1025,5
20250401,114000,39090821,1025,1025,1025,1025,135
20250401,113900,38952446,1025,1026,1027,1025,1008
20250401,113800,37919216,1025,1028,1028,1025,76
20250401,113700,37841210,1029,1029,1029,1029,0
20250401,113600,37841210,1029,1029,1029,1029,0
20250401,113500,37841210,1029,1029,1029,1029,19
20250401,113400,37821659,1029,1029,1029,1029,0
20250401,113300,37821659,1029,1029,1029,1029,0
20250401,113200,37821659,1029,1029,1029,1029,0
20250401,113100,37821659,1029,1029,1029,1029,0
20250401,113000,37821659,1029,1029,1029,1029,0
20250401,112900,37821659,1029,1033,1033,1029,856
20250401,112800,36939716,1033,1032,1033,1032,38
20250401,112700,36900481,1031,1031,1031,1031,0
20250401,112600,36900481,1031,1031,1031,1031,0
20250401,112500,36900481,1031,1031,1031,1031,0
20250401,112400,36900481,1031,1031,1031,1031,0
20250401,112300,36900481,1031,1031,1031,1031,0
20250401,112200,36900481,1031,1031,1031,1031,0
20250401,112100,36900481,1031,1027,1031,1027,1447
20250401,112000,35412139,1025,1025,1025,1025,0
20250401,111900,35412139,1025,1025,1025,1025,0
20250401,111800,35412139,1025,1025,1025,1025,0
20250401,111700,35412139,1025,1025,1025,1025,0
20250401,111600,35412139,1025,1025,1025,1025,0
20250401,111500,35412139,1025,1025,1025,1025,0
20250401,111400,35412139,1025,1025,1025,1025,0
20250401,111300,35412139,1025,1025,1025,1025,0
20250401,111200,35412139,1025,1027,1027,1025,852
20250401,111100,34538539,1028,1028,1028,1028,18
20250401,111000,34520035,1028,1028,1028,1028,0
20250401,110900,34520035,1028,1028,1028,1028,0
20250401,110800,34520035,1028,1027,1028,1027,267
20250401,110700,34245821,1026,1026,1026,1026,3
20250401,110600,34242743,1026,1026,1026,1026,10
20250401,110500,34232483,1026,1026,1026,1026,12
20250401,110400,34220171,1025,1024,1025,1024,34
20250401,110300,34185330,1024,1022,1024,1022,477
20250401,110200,33697355,1022,1022,1023,1022,108
20250401,110100,33586879,1023,1021,1023,1021,5
20250401,110000,33581766,1023,1021,1023,1021,6
20250401,105900,33575634,1020,1020,1020,1020,0
20250401,105800,33575634,1020,1020,1020,1020,9
20250401,105700,33566454,1020,1020,1020,1020,29
20250401,105600,33536874,1020,1020,1020,1020,19
20250401,105500,33517494,1018,1020,1020,1018,852
20250401,105400,32649981,1024,1024,1024,1024,0
20250401,105300,32649981,1024,1024,1024,1024,0
20250401,105200,32649981,1024,1024,1024,1024,0
20250401,105100,32649981,1024,1024,1024,1024,0
20250401,105000,32649981,1024,1024,1024,1024,0
20250401,104900,32649981,1024,1024,1024,1024,0
20250401,104800,32649981,1024,1022,1024,1022,5
20250401,104700,32644864,1021,1021,1021,1021,1000
20250401,104600,31623864,1021,1021,1021,1021,1
20250401,104500,31622843,1023,1020,1023,1020,308
20250401,104400,31307903,1022,1018,1022,1018,6075
20250401,104300,25118366,1018,1018,1018,1018,0
20250401,104200,25118366,1018,1018,1018,1018,0
20250401,104100,25118366,1018,1018,1018,1018,0
20250401,104000,25118366,1018,1018,1018,1018,0
20250401,103900,25118366,1018,1018,1018,1018,0
20250401,103800,25118366,1018,1019,1019,1017,1204
20250401,103700,23892560,1019,1019,1019,1019,0
20250401,103600,23892560,1019,1018,1019,1018,4
20250401,103500,23888487,1019,1019,1019,1019,0
20250401,103400,23888487,1019,1019,1019,1019,70
20250401,103300,23817157,1019,1019,1019,1019,0
20250401,103200,23817157,1019,1019,1019,1019,200
20250401,103100,23613357,1019,1019,1019,1019,0
20250401,103000,23613357,1019,1019,1019,1019,0
20250401,102900,23613357,1019,1019,1019,1019,110
20250401,102800,23501267,1018,1018,1018,1018,0
20250401,102700,23501267,1018,1018,1018,1018,108
20250401,102600,23391323,1018,1018,1018,1018,0
20250401,102500,23391323,1018,1018,1018,1018,51
20250401,102400,23339405,1018,1018,1018,1018,0
20250401,102300,23339405,1018,1018,1018,1018,0
20250401,102200,23339405,1018,1018,1018,1018,0
20250401,102100,23339405,1018,1018,1018,1018,852
20250401,102000,22472069,1018,1018,1018,1018,0
20250401,101900,22472069,1018,1018,1018,1018,0
20250401,101800,22472069,1018,1018,1018,1018,0
20250401,101700,22472069,1018,1018,1018,1018,0
20250401,101600,22472069,1018,1018,1018,1018,0
20250401,101500,22472069,1018,1018,1018,1018,0
20250401,101400,22472069,1018,1018,1018,1018,0
20250401,101300,22472069,1018,1018,1018,1018,0
20250401,101200,22472069,1018,1018,1018,1018,0
20250401,101100,22472069,1018,1018,1018,1018,0
20250401,101000,22472069,1018,1018,1018,1018,0
20250401,100900,22472069,1018,1018,1018,1018,86
20250401,100800,22384521,1018,1018,1018,1018,0
20250401,100700,22384521,1018,1018,1018,1018,0
20250401,100600,22384521,1018,1018,1018,1018,0
20250401,100500,22384521,1018,1018,1018,1018,0
20250401,100400,22384521,1018,1019,1020,1018,955
20250401,100300,21412120,1019,1019,1019,1019,56
20250401,100200,21355056,1020,1020,1020,1020,0
20250401,100100,21355056,1020,1020,1020,1020,0
20250401,100000,21355056,1020,1020,1020,1020,6
20250401,095900,21348936,1021,1021,1021,1021,0
20250401,095800,21348936,1021,1021,1021,1021,15
20250401,095700,21333621,1021,1021,1021,1021,0
20250401,095600,21333621,1021,1021,1021,1021,5
20250401,095500,21328516,1021,1021,1021,1021,0
20250401,095400,21328516,1021,1021,1021,1021,0
20250401,095300,21328516,1021,1021,1021,1021,0
20250401,095200,21328516,1021,1020,1021,1020,238
20250401,095100,21085753,1021,1021,1021,1021,0
20250401,095000,21085753,1021,1021,1021,1021,0
20250401,094900,21085753,1021,1021,1021,1021,0
20250401,094800,21085753,1021,1021,1021,1021,60
20250401,094700,21024493,1021,1020,1021,1020,909
20250401,094600,20097298,1022,1022,1022,1022,60
20250401,094500,20035978,1022,1022,1022,1022,0
20250401,094400,20035978,1022,1022,1022,1022,0
20250401,094300,20035978,1022,1022,1022,1022,0
20250401,094200,20035978,1022,1022,1022,1022,0
20250401,094100,20035978,1022,1022,1022,1022,0
20250401,094000,20035978,1022,1022,1022,1022,0
20250401,093900,20035978,1022,1022,1022,1022,0
20250401,093800,20035978,1022,1022,1022,1022,283
20250401,093700,19746752,1022,1022,1022,1022,250
20250401,093600,19491252,1020,1020,1020,1020,1489
20250401,093500,17972472,1022,1022,1022,1022,15
20250401,093400,17957142,1022,1023,1023,1021,1558
20250401,093300,16364367,1021,1021,1021,1021,0
20250401,093200,16364367,1021,1021,1021,1021,10
20250401,093100,16354157,1020,1020,1020,1020,0
20250401,093000,16354157,1020,1024,1024,1020,853
20250401,092900,15484040,1025,1024,1025,1024,1057
20250401,092800,14401646,1023,1025,1025,1023,1104
20250401,092700,13271247,1025,1026,1026,1025,22
20250401,092600,13248692,1027,1027,1027,1027,28
20250401,092500,13219936,1027,1027,1027,1027,0
20250401,092400,13219936,1027,1027,1027,1027,0
20250401,092300,13219936,1027,1027,1027,1027,5
20250401,092200,13214801,1026,1026,1026,1026,9
20250401,092100,13205567,1026,1026,1026,1026,71
20250401,092000,13132721,1026,1026,1026,1026,0
20250401,091900,13132721,1026,1027,1027,1026,30
20250401,091800,13101922,1027,1028,1028,1027,13
20250401,091700,13088560,1029,1031,1031,1029,73
20250401,091600,13013371,1032,1038,1038,1032,82
20250401,091500,12928508,1039,1045,1045,1039,1775
20250401,091400,11079811,1040,1061,1061,1040,2457
20250401,091300,8486383,1061,1023,1064,1023,1931
20250401,091200,6469438,1023,1019,1023,1019,1781
20250401,091100,4654167,1018,1018,1018,1018,0
20250401,091000,4654167,1018,1018,1018,1018,0
20250401,090900,4654167,1018,1018,1018,1018,0
20250401,090800,4654167,1018,1018,1018,1018,0
20250401,090700,4654167,1018,1018,1018,1018,500
20250401,090600,4145167,1018,1018,1018,1018,23
20250401,090500,4121753,1018,1018,1018,1018,2
20250401,090400,4119717,1018,1018,1018,1018,0
20250401,090300,4119717,1018,1018,1018,1018,0
20250401,090200,4119717,1018,1018,1018,1018,0
20250401,090100,4119717,1018,1020,1020,1008,2281
20250401,090000,1808191,1021,1021,1021,1021,1771
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193200 77462400 1020 1020 1020 1020 587
3 20250401 193100 77462400 1020 1020 1020 1020 0
4 20250401 193000 77462400 1020 1020 1020 1020 0
5 20250401 192900 77462400 1020 1020 1020 1020 0
6 20250401 192800 77462400 1020 1020 1020 1020 0
7 20250401 192700 77462400 1020 1020 1020 1020 0
8 20250401 192600 77462400 1020 1020 1020 1020 0
9 20250401 192500 77462400 1020 1020 1020 1020 0
10 20250401 192400 77462400 1020 1020 1020 1020 0
11 20250401 192300 77462400 1020 1020 1020 1020 0
12 20250401 192200 77462400 1020 1020 1020 1020 0
13 20250401 192100 77462400 1020 1020 1020 1020 0
14 20250401 192000 77462400 1020 1020 1020 1020 0
15 20250401 191900 77462400 1020 1020 1020 1020 0
16 20250401 191800 77462400 1020 1020 1020 1020 0
17 20250401 191700 77462400 1020 1020 1020 1020 0
18 20250401 191600 77462400 1020 1020 1020 1020 0
19 20250401 191500 77462400 1020 1020 1020 1020 0
20 20250401 191400 77462400 1020 1020 1020 1020 0
21 20250401 191300 77462400 1020 1020 1020 1020 0
22 20250401 191200 77462400 1020 1020 1020 1020 0
23 20250401 191100 77462400 1020 1020 1020 1020 0
24 20250401 191000 77462400 1020 1020 1020 1020 0
25 20250401 190900 77462400 1020 1020 1020 1020 0
26 20250401 190800 77462400 1020 1020 1020 1020 0
27 20250401 190700 77462400 1020 1020 1020 1020 0
28 20250401 190600 77462400 1020 1020 1020 1020 0
29 20250401 190500 77462400 1020 1020 1020 1020 0
30 20250401 190400 77462400 1020 1020 1020 1020 0
31 20250401 190300 77462400 1020 1020 1020 1020 0
32 20250401 190200 77462400 1020 1020 1020 1020 587
33 20250401 190100 77462400 1020 1020 1020 1020 0
34 20250401 190000 77462400 1020 1020 1020 1020 0
35 20250401 185900 77462400 1020 1020 1020 1020 0
36 20250401 185800 77462400 1020 1020 1020 1020 0
37 20250401 185700 77462400 1020 1020 1020 1020 0
38 20250401 185600 77462400 1020 1020 1020 1020 0
39 20250401 185500 77462400 1020 1020 1020 1020 0
40 20250401 185400 77462400 1020 1020 1020 1020 0
41 20250401 185300 77462400 1020 1020 1020 1020 0
42 20250401 185200 77462400 1020 1020 1020 1020 0
43 20250401 185100 77462400 1020 1020 1020 1020 0
44 20250401 185000 77462400 1020 1020 1020 1020 0
45 20250401 184900 77462400 1020 1020 1020 1020 0
46 20250401 184800 77462400 1020 1020 1020 1020 0
47 20250401 184700 77462400 1020 1020 1020 1020 0
48 20250401 184600 77462400 1020 1020 1020 1020 0
49 20250401 184500 77462400 1020 1020 1020 1020 0
50 20250401 184400 77462400 1020 1020 1020 1020 0
51 20250401 184300 77462400 1020 1020 1020 1020 0
52 20250401 184200 77462400 1020 1020 1020 1020 0
53 20250401 184100 77462400 1020 1020 1020 1020 0
54 20250401 184000 77462400 1020 1020 1020 1020 0
55 20250401 183900 77462400 1020 1020 1020 1020 0
56 20250401 183800 77462400 1020 1020 1020 1020 0
57 20250401 183700 77462400 1020 1020 1020 1020 0
58 20250401 183600 77462400 1020 1020 1020 1020 0
59 20250401 183500 77462400 1020 1020 1020 1020 0
60 20250401 183400 77462400 1020 1020 1020 1020 0
61 20250401 183300 77462400 1020 1020 1020 1020 0
62 20250401 183200 77462400 1020 1020 1020 1020 587
63 20250401 183100 77462400 1020 1020 1020 1020 0
64 20250401 183000 77462400 1020 1020 1020 1020 0
65 20250401 182900 77462400 1020 1020 1020 1020 0
66 20250401 182800 77462400 1020 1020 1020 1020 0
67 20250401 182700 77462400 1020 1020 1020 1020 0
68 20250401 182600 77462400 1020 1020 1020 1020 0
69 20250401 182500 77462400 1020 1020 1020 1020 0
70 20250401 182400 77462400 1020 1020 1020 1020 0
71 20250401 182300 77462400 1020 1020 1020 1020 0
72 20250401 182200 77462400 1020 1020 1020 1020 0
73 20250401 182100 77462400 1020 1020 1020 1020 0
74 20250401 182000 77462400 1020 1020 1020 1020 0
75 20250401 181900 77462400 1020 1020 1020 1020 0
76 20250401 181800 77462400 1020 1020 1020 1020 0
77 20250401 181700 77462400 1020 1020 1020 1020 0
78 20250401 181600 77462400 1020 1020 1020 1020 0
79 20250401 181500 77462400 1020 1020 1020 1020 0
80 20250401 181400 77462400 1020 1020 1020 1020 0
81 20250401 181300 77462400 1020 1020 1020 1020 0
82 20250401 181200 77462400 1020 1020 1020 1020 0
83 20250401 181100 77462400 1020 1020 1020 1020 0
84 20250401 181000 77462400 1020 1020 1020 1020 0
85 20250401 180900 77462400 1020 1020 1020 1020 0
86 20250401 180800 77462400 1020 1020 1020 1020 0
87 20250401 180700 77462400 1020 1020 1020 1020 0
88 20250401 180600 77462400 1020 1020 1020 1020 0
89 20250401 180500 77462400 1020 1020 1020 1020 0
90 20250401 180400 77462400 1020 1020 1020 1020 0
91 20250401 180300 77462400 1020 1020 1020 1020 0
92 20250401 180200 77462400 1020 1020 1020 1020 587
93 20250401 180100 77462400 1020 1020 1020 1020 0
94 20250401 180000 77462400 1020 1020 1020 1020 0
95 20250401 175900 77462400 1020 1020 1020 1020 0
96 20250401 175800 77462400 1020 1020 1020 1020 0
97 20250401 175700 77462400 1020 1020 1020 1020 0
98 20250401 175600 77462400 1020 1020 1020 1020 0
99 20250401 175500 77462400 1020 1020 1020 1020 0
100 20250401 175400 77462400 1020 1020 1020 1020 0
101 20250401 175300 77462400 1020 1020 1020 1020 0
102 20250401 175200 77462400 1020 1020 1020 1020 0
103 20250401 175100 77462400 1020 1020 1020 1020 0
104 20250401 175000 77462400 1020 1020 1020 1020 0
105 20250401 174900 77462400 1020 1020 1020 1020 0
106 20250401 174800 77462400 1020 1020 1020 1020 0
107 20250401 174700 77462400 1020 1020 1020 1020 0
108 20250401 174600 77462400 1020 1020 1020 1020 0
109 20250401 174500 77462400 1020 1020 1020 1020 0
110 20250401 174400 77462400 1020 1020 1020 1020 0
111 20250401 174300 77462400 1020 1020 1020 1020 0
112 20250401 174200 77462400 1020 1020 1020 1020 0
113 20250401 174100 77462400 1020 1020 1020 1020 0
114 20250401 174000 77462400 1020 1020 1020 1020 0
115 20250401 173900 77462400 1020 1020 1020 1020 0
116 20250401 173800 77462400 1020 1020 1020 1020 0
117 20250401 173700 77462400 1020 1020 1020 1020 0
118 20250401 173600 77462400 1020 1020 1020 1020 0
119 20250401 173500 77462400 1020 1020 1020 1020 0
120 20250401 173400 77462400 1020 1020 1020 1020 0
121 20250401 173300 77462400 1020 1020 1020 1020 0
122 20250401 173200 77462400 1020 1020 1020 1020 587
123 20250401 173100 77462400 1020 1020 1020 1020 0
124 20250401 173000 77462400 1020 1020 1020 1020 0
125 20250401 172900 77462400 1020 1020 1020 1020 0
126 20250401 172800 77462400 1020 1020 1020 1020 0
127 20250401 172700 77462400 1020 1020 1020 1020 0
128 20250401 172600 77462400 1020 1020 1020 1020 0
129 20250401 172500 77462400 1020 1020 1020 1020 0
130 20250401 172400 77462400 1020 1020 1020 1020 0
131 20250401 172300 77462400 1020 1020 1020 1020 0
132 20250401 172200 77462400 1020 1020 1020 1020 0
133 20250401 172100 77462400 1020 1020 1020 1020 0
134 20250401 172000 77462400 1020 1020 1020 1020 0
135 20250401 171900 77462400 1020 1020 1020 1020 0
136 20250401 171800 77462400 1020 1020 1020 1020 0
137 20250401 171700 77462400 1020 1020 1020 1020 0
138 20250401 171600 77462400 1020 1020 1020 1020 0
139 20250401 171500 77462400 1020 1020 1020 1020 0
140 20250401 171400 77462400 1020 1020 1020 1020 0
141 20250401 171300 77462400 1020 1020 1020 1020 0
142 20250401 171200 77462400 1020 1020 1020 1020 0
143 20250401 171100 77462400 1020 1020 1020 1020 0
144 20250401 171000 77462400 1020 1020 1020 1020 0
145 20250401 170900 77462400 1020 1020 1020 1020 0
146 20250401 170800 77462400 1020 1020 1020 1020 0
147 20250401 170700 77462400 1020 1020 1020 1020 0
148 20250401 170600 77462400 1020 1020 1020 1020 0
149 20250401 170500 77462400 1020 1020 1020 1020 0
150 20250401 170400 77462400 1020 1020 1020 1020 0
151 20250401 170300 77462400 1020 1020 1020 1020 0
152 20250401 170200 77462400 1020 1020 1020 1020 587
153 20250401 170100 77462400 1020 1020 1020 1020 0
154 20250401 170000 77462400 1020 1020 1020 1020 0
155 20250401 165900 77462400 1020 1020 1020 1020 0
156 20250401 165800 77462400 1020 1020 1020 1020 0
157 20250401 165700 77462400 1020 1020 1020 1020 0
158 20250401 165600 77462400 1020 1020 1020 1020 0
159 20250401 165500 77462400 1020 1020 1020 1020 0
160 20250401 165400 77462400 1020 1020 1020 1020 0
161 20250401 165300 77462400 1020 1020 1020 1020 0
162 20250401 165200 77462400 1020 1020 1020 1020 0
163 20250401 165100 77462400 1020 1020 1020 1020 0
164 20250401 165000 77462400 1020 1020 1020 1020 0
165 20250401 164900 77462400 1020 1020 1020 1020 0
166 20250401 164800 77462400 1020 1020 1020 1020 0
167 20250401 164700 77462400 1020 1020 1020 1020 0
168 20250401 164600 77462400 1020 1020 1020 1020 0
169 20250401 164500 77462400 1020 1020 1020 1020 0
170 20250401 164400 77462400 1020 1020 1020 1020 0
171 20250401 164300 77462400 1020 1020 1020 1020 0
172 20250401 164200 77462400 1020 1020 1020 1020 0
173 20250401 164100 77462400 1020 1020 1020 1020 0
174 20250401 164000 77462400 1020 1020 1020 1020 0
175 20250401 163900 77462400 1020 1020 1020 1020 0
176 20250401 163800 77462400 1020 1020 1020 1020 0
177 20250401 163700 77462400 1020 1020 1020 1020 0
178 20250401 163600 77462400 1020 1020 1020 1020 0
179 20250401 163500 77462400 1020 1020 1020 1020 0
180 20250401 163400 77462400 1020 1020 1020 1020 0
181 20250401 163300 77462400 1020 1020 1020 1020 0
182 20250401 163200 77462400 1020 1020 1020 1020 587
183 20250401 163100 77462400 1020 1020 1020 1020 0
184 20250401 163000 77462400 1020 1020 1020 1020 0
185 20250401 162900 77462400 1020 1020 1020 1020 0
186 20250401 162800 77462400 1020 1020 1020 1020 0
187 20250401 162700 77462400 1020 1020 1020 1020 0
188 20250401 162600 77462400 1020 1020 1020 1020 0
189 20250401 162500 77462400 1020 1020 1020 1020 0
190 20250401 162400 77462400 1020 1020 1020 1020 0
191 20250401 162300 77462400 1020 1020 1020 1020 0
192 20250401 162200 77462400 1020 1020 1020 1020 0
193 20250401 162100 77462400 1020 1020 1020 1020 0
194 20250401 162000 77462400 1020 1020 1020 1020 0
195 20250401 161900 77462400 1020 1020 1020 1020 0
196 20250401 161800 77462400 1020 1020 1020 1020 0
197 20250401 161700 77462400 1020 1020 1020 1020 0
198 20250401 161600 77462400 1020 1020 1020 1020 0
199 20250401 161500 77462400 1020 1020 1020 1020 0
200 20250401 161400 77462400 1020 1020 1020 1020 0
201 20250401 161300 77462400 1020 1020 1020 1020 0
202 20250401 161200 77462400 1020 1020 1020 1020 0
203 20250401 161100 77462400 1020 1020 1020 1020 0
204 20250401 161000 77462400 1020 1020 1020 1020 0
205 20250401 160900 77462400 1020 1020 1020 1020 0
206 20250401 160800 77462400 1020 1020 1020 1020 0
207 20250401 160700 77462400 1020 1020 1020 1020 0
208 20250401 160600 77462400 1020 1020 1020 1020 0
209 20250401 160500 77462400 1020 1020 1020 1020 0
210 20250401 160400 77462400 1020 1020 1020 1020 0
211 20250401 160300 77462400 1020 1020 1020 1020 0
212 20250401 160200 77462400 1020 1020 1020 1020 587
213 20250401 160100 77462400 1020 1020 1020 1020 0
214 20250401 160000 77462400 1020 1020 1020 1020 0
215 20250401 155900 77462400 1020 1020 1020 1020 0
216 20250401 155800 77462400 1020 1020 1020 1020 0
217 20250401 155700 77462400 1020 1020 1020 1020 0
218 20250401 155600 77462400 1020 1020 1020 1020 0
219 20250401 155500 77462400 1020 1020 1020 1020 0
220 20250401 155400 77462400 1020 1020 1020 1020 0
221 20250401 155300 77462400 1020 1020 1020 1020 0
222 20250401 155200 77462400 1020 1020 1020 1020 0
223 20250401 155100 77462400 1020 1020 1020 1020 0
224 20250401 155000 77462400 1020 1020 1020 1020 0
225 20250401 154900 77462400 1020 1020 1020 1020 0
226 20250401 154800 77462400 1020 1020 1020 1020 0
227 20250401 154700 77462400 1020 1020 1020 1020 0
228 20250401 154600 77462400 1020 1020 1020 1020 0
229 20250401 154500 77462400 1020 1020 1020 1020 0
230 20250401 154400 77462400 1020 1020 1020 1020 0
231 20250401 154300 77462400 1020 1020 1020 1020 0
232 20250401 154200 77462400 1020 1020 1020 1020 0
233 20250401 154100 77462400 1020 1020 1020 1020 0
234 20250401 154000 77462400 1020 1020 1020 1020 0
235 20250401 153900 77462400 1020 1020 1020 1020 0
236 20250401 153800 77462400 1020 1020 1020 1020 0
237 20250401 153700 77462400 1020 1020 1020 1020 0
238 20250401 153600 77462400 1020 1020 1020 1020 0
239 20250401 153500 77462400 1020 1020 1020 1020 0
240 20250401 153400 77462400 1020 1020 1020 1020 0
241 20250401 153300 77462400 1020 1020 1020 1020 0
242 20250401 153200 77462400 1020 1020 1020 1020 587
243 20250401 153100 77462400 1020 1020 1020 1020 0
244 20250401 153000 77462400 1020 1020 1020 1020 587
245 20250401 152900 76863660 1020 1020 1020 1020 0
246 20250401 152800 76863660 1020 1020 1020 1020 0
247 20250401 152700 76863660 1020 1020 1020 1020 0
248 20250401 152600 76863660 1020 1020 1020 1020 0
249 20250401 152500 76863660 1020 1020 1020 1020 0
250 20250401 152400 76863660 1020 1020 1020 1020 0
251 20250401 152300 76863660 1020 1020 1020 1020 0
252 20250401 152200 76863660 1020 1020 1020 1020 0
253 20250401 152100 76863660 1020 1020 1020 1020 0
254 20250401 152000 76863660 1020 1020 1020 1020 0
255 20250401 151900 76863660 1020 1020 1020 1020 0
256 20250401 151800 76863660 1020 1020 1020 1020 0
257 20250401 151700 76863660 1020 1020 1020 1020 0
258 20250401 151600 76863660 1020 1020 1020 1020 0
259 20250401 151500 76863660 1020 1020 1020 1020 0
260 20250401 151400 76863660 1020 1020 1020 1020 0
261 20250401 151300 76863660 1020 1020 1020 1020 0
262 20250401 151200 76863660 1020 1020 1020 1020 0
263 20250401 151100 76863660 1020 1020 1020 1020 0
264 20250401 151000 76863660 1020 1019 1020 1019 258
265 20250401 150900 76600707 1019 1019 1019 1019 0
266 20250401 150800 76600707 1019 1019 1019 1019 0
267 20250401 150700 76600707 1019 1019 1019 1019 0
268 20250401 150600 76600707 1019 1019 1019 1019 0
269 20250401 150500 76600707 1019 1019 1019 1019 0
270 20250401 150400 76600707 1019 1019 1019 1019 0
271 20250401 150300 76600707 1019 1019 1019 1019 0
272 20250401 150200 76600707 1019 1019 1019 1019 1
273 20250401 150100 76599688 1018 1018 1018 1018 0
274 20250401 150000 76599688 1018 1018 1018 1018 0
275 20250401 145900 76599688 1018 1018 1018 1018 0
276 20250401 145800 76599688 1018 1018 1018 1018 0
277 20250401 145700 76599688 1018 1017 1018 1017 8
278 20250401 145600 76591546 1017 1015 1017 1015 4270
279 20250401 145500 72257487 1015 1015 1015 1015 0
280 20250401 145400 72257487 1015 1014 1015 1014 1082
281 20250401 145300 71160333 1015 1014 1015 1011 982
282 20250401 145200 70166388 1015 1015 1015 1015 0
283 20250401 145100 70166388 1015 1015 1015 1015 0
284 20250401 145000 70166388 1015 1015 1015 1015 0
285 20250401 144900 70166388 1015 1015 1015 1015 374
286 20250401 144800 69786778 1015 1015 1015 1015 1
287 20250401 144700 69785763 1015 1015 1015 1015 0
288 20250401 144600 69785763 1015 1015 1015 1015 0
289 20250401 144500 69785763 1015 1016 1016 1015 993
290 20250401 144400 68777650 1017 1017 1017 1017 0
291 20250401 144300 68777650 1017 1017 1017 1017 0
292 20250401 144200 68777650 1017 1017 1017 1017 0
293 20250401 144100 68777650 1017 1017 1017 1017 18
294 20250401 144000 68759344 1017 1017 1017 1017 6
295 20250401 143900 68753242 1017 1017 1017 1017 59
296 20250401 143800 68693239 1015 1015 1015 1015 0
297 20250401 143700 68693239 1015 1015 1015 1015 0
298 20250401 143600 68693239 1015 1017 1017 1015 851
299 20250401 143500 67828967 1018 1018 1018 1018 0
300 20250401 143400 67828967 1018 1018 1018 1018 0
301 20250401 143300 67828967 1018 1018 1018 1018 0
302 20250401 143200 67828967 1018 1018 1018 1018 20
303 20250401 143100 67808607 1018 1018 1018 1018 18
304 20250401 143000 67790283 1018 1018 1018 1018 10
305 20250401 142900 67780103 1018 1018 1018 1018 30
306 20250401 142800 67749563 1018 1018 1018 1018 0
307 20250401 142700 67749563 1018 1019 1019 1018 88
308 20250401 142600 67659978 1016 1016 1016 1016 0
309 20250401 142500 67659978 1016 1016 1016 1016 0
310 20250401 142400 67659978 1016 1016 1016 1016 0
311 20250401 142300 67659978 1016 1016 1016 1016 0
312 20250401 142200 67659978 1016 1016 1016 1016 0
313 20250401 142100 67659978 1016 1016 1016 1016 0
314 20250401 142000 67659978 1016 1016 1016 1016 0
315 20250401 141900 67659978 1016 1018 1018 1016 851
316 20250401 141800 66795050 1018 1018 1018 1018 0
317 20250401 141700 66795050 1018 1018 1018 1018 76
318 20250401 141600 66717682 1018 1018 1018 1018 0
319 20250401 141500 66717682 1018 1018 1018 1018 0
320 20250401 141400 66717682 1018 1018 1018 1018 900
321 20250401 141300 65801482 1014 1014 1014 1014 0
322 20250401 141200 65801482 1014 1014 1014 1014 0
323 20250401 141100 65801482 1014 1018 1018 1014 2216
324 20250401 141000 63552520 1018 1018 1018 1018 0
325 20250401 140900 63552520 1018 1018 1018 1018 143
326 20250401 140800 63406946 1018 1018 1018 1018 107
327 20250401 140700 63298020 1018 1018 1018 1018 95
328 20250401 140600 63201310 1018 1018 1018 1018 0
329 20250401 140500 63201310 1018 1018 1018 1018 1
330 20250401 140400 63200292 1017 1017 1017 1017 0
331 20250401 140300 63200292 1017 1017 1017 1017 0
332 20250401 140200 63200292 1017 1020 1020 1017 1017
333 20250401 140100 62165386 1020 1020 1020 1020 14
334 20250401 140000 62151106 1020 1020 1020 1020 9
335 20250401 135900 62141926 1020 1020 1020 1020 0
336 20250401 135800 62141926 1020 1020 1020 1020 17
337 20250401 135700 62124586 1020 1020 1020 1020 0
338 20250401 135600 62124586 1020 1020 1020 1020 0
339 20250401 135500 62124586 1020 1020 1020 1020 0
340 20250401 135400 62124586 1020 1020 1020 1020 0
341 20250401 135300 62124586 1020 1020 1020 1020 0
342 20250401 135200 62124586 1020 1020 1020 1020 18
343 20250401 135100 62106226 1019 1019 1019 1019 0
344 20250401 135000 62106226 1019 1019 1019 1019 0
345 20250401 134900 62106226 1019 1019 1019 1019 0
346 20250401 134800 62106226 1019 1021 1021 1019 464
347 20250401 134700 61632913 1020 1020 1020 1020 0
348 20250401 134600 61632913 1020 1020 1020 1020 0
349 20250401 134500 61632913 1020 1021 1021 1020 932
350 20250401 134400 60681938 1022 1022 1022 1022 0
351 20250401 134300 60681938 1022 1022 1022 1022 0
352 20250401 134200 60681938 1022 1022 1022 1022 0
353 20250401 134100 60681938 1022 1022 1022 1022 0
354 20250401 134000 60681938 1022 1022 1022 1022 0
355 20250401 133900 60681938 1022 1022 1022 1022 49
356 20250401 133800 60631860 1021 1021 1021 1021 0
357 20250401 133700 60631860 1021 1021 1021 1021 0
358 20250401 133600 60631860 1021 1021 1021 1021 18
359 20250401 133500 60613482 1022 1022 1022 1022 0
360 20250401 133400 60613482 1022 1022 1022 1022 0
361 20250401 133300 60613482 1022 1022 1022 1022 549
362 20250401 133200 60052404 1023 1023 1023 1023 0
363 20250401 133100 60052404 1023 1023 1023 1023 3
364 20250401 133000 60049335 1021 1021 1021 1021 0
365 20250401 132900 60049335 1021 1021 1021 1021 0
366 20250401 132800 60049335 1021 1024 1024 1021 853
367 20250401 132700 59178341 1024 1024 1024 1024 0
368 20250401 132600 59178341 1024 1024 1024 1024 18
369 20250401 132500 59159909 1024 1024 1024 1024 0
370 20250401 132400 59159909 1024 1024 1024 1024 18
371 20250401 132300 59141477 1023 1023 1023 1023 0
372 20250401 132200 59141477 1023 1023 1023 1023 0
373 20250401 132100 59141477 1023 1023 1023 1023 0
374 20250401 132000 59141477 1023 1023 1023 1023 0
375 20250401 131900 59141477 1023 1023 1023 1023 0
376 20250401 131800 59141477 1023 1023 1023 1023 0
377 20250401 131700 59141477 1023 1023 1023 1023 25
378 20250401 131600 59115902 1022 1015 1022 1015 7161
379 20250401 131500 51841152 1015 1015 1015 1015 0
380 20250401 131400 51841152 1015 1015 1015 1015 0
381 20250401 131300 51841152 1015 1015 1015 1015 0
382 20250401 131200 51841152 1015 1015 1015 1015 10
383 20250401 131100 51831002 1015 1014 1015 1011 913
384 20250401 131000 50906654 1015 1015 1015 1015 0
385 20250401 130900 50906654 1015 1015 1015 1015 0
386 20250401 130800 50906654 1015 1015 1015 1015 135
387 20250401 130700 50769629 1015 1015 1015 1015 45
388 20250401 130600 50723954 1014 1014 1014 1014 0
389 20250401 130500 50723954 1014 1016 1016 1014 114
390 20250401 130400 50608346 1017 1017 1017 1017 0
391 20250401 130300 50608346 1017 1017 1017 1017 0
392 20250401 130200 50608346 1017 1017 1017 1017 0
393 20250401 130100 50608346 1017 1017 1017 1017 0
394 20250401 130000 50608346 1017 1017 1017 1017 153
395 20250401 125900 50452745 1017 1017 1017 1017 8
396 20250401 125800 50444609 1014 1014 1014 1014 0
397 20250401 125700 50444609 1014 1014 1014 1014 0
398 20250401 125600 50444609 1014 1014 1014 1014 0
399 20250401 125500 50444609 1014 1014 1014 1014 0
400 20250401 125400 50444609 1014 1017 1017 1014 851
401 20250401 125300 49580902 1018 1018 1018 1018 130
402 20250401 125200 49448562 1018 1018 1018 1018 0
403 20250401 125100 49448562 1018 1018 1018 1018 32
404 20250401 125000 49415986 1018 1018 1018 1018 0
405 20250401 124900 49415986 1018 1018 1018 1018 0
406 20250401 124800 49415986 1018 1018 1018 1018 10
407 20250401 124700 49405806 1018 1018 1018 1018 0
408 20250401 124600 49405806 1018 1018 1018 1018 0
409 20250401 124500 49405806 1018 1018 1018 1018 0
410 20250401 124400 49405806 1018 1018 1018 1018 98
411 20250401 124300 49306042 1018 1018 1018 1018 68
412 20250401 124200 49236818 1018 1017 1018 1017 82
413 20250401 124100 49153383 1018 1018 1018 1018 0
414 20250401 124000 49153383 1018 1018 1018 1018 80
415 20250401 123900 49071943 1015 1015 1015 1015 0
416 20250401 123800 49071943 1015 1015 1015 1015 0
417 20250401 123700 49071943 1015 1018 1018 1015 1803
418 20250401 123600 47238229 1019 1019 1019 1019 0
419 20250401 123500 47238229 1019 1020 1020 1019 3504
420 20250401 123400 43667380 1020 1020 1020 1020 0
421 20250401 123300 43667380 1020 1020 1020 1020 0
422 20250401 123200 43667380 1020 1022 1022 1020 1000
423 20250401 123100 42647159 1023 1023 1023 1023 18
424 20250401 123000 42628745 1023 1023 1023 1023 0
425 20250401 122900 42628745 1023 1023 1023 1023 0
426 20250401 122800 42628745 1023 1023 1023 1023 0
427 20250401 122700 42628745 1023 1023 1023 1023 18
428 20250401 122600 42610331 1022 1023 1023 1022 160
429 20250401 122500 42446792 1022 1022 1022 1022 0
430 20250401 122400 42446792 1022 1022 1022 1022 0
431 20250401 122300 42446792 1022 1022 1022 1022 0
432 20250401 122200 42446792 1022 1022 1022 1022 0
433 20250401 122100 42446792 1022 1022 1022 1022 0
434 20250401 122000 42446792 1022 1023 1023 1022 852
435 20250401 121900 41575947 1024 1024 1024 1024 0
436 20250401 121800 41575947 1024 1024 1024 1024 0
437 20250401 121700 41575947 1024 1024 1024 1024 0
438 20250401 121600 41575947 1024 1024 1024 1024 18
439 20250401 121500 41557515 1024 1024 1024 1024 0
440 20250401 121400 41557515 1024 1024 1024 1024 0
441 20250401 121300 41557515 1024 1024 1024 1024 0
442 20250401 121200 41557515 1024 1024 1024 1024 0
443 20250401 121100 41557515 1024 1024 1024 1024 108
444 20250401 121000 41446923 1025 1025 1025 1025 0
445 20250401 120900 41446923 1025 1025 1025 1025 4
446 20250401 120800 41442823 1025 1025 1025 1025 19
447 20250401 120700 41423348 1023 1023 1023 1023 0
448 20250401 120600 41423348 1023 1023 1023 1023 0
449 20250401 120500 41423348 1023 1023 1023 1023 0
450 20250401 120400 41423348 1023 1023 1023 1023 0
451 20250401 120300 41423348 1023 1025 1025 1022 1405
452 20250401 120200 39986571 1026 1026 1026 1026 0
453 20250401 120100 39986571 1026 1026 1026 1026 19
454 20250401 120000 39967077 1022 1022 1022 1022 0
455 20250401 115900 39967077 1022 1022 1022 1022 0
456 20250401 115800 39967077 1022 1022 1022 1022 0
457 20250401 115700 39967077 1022 1022 1022 1022 0
458 20250401 115600 39967077 1022 1022 1022 1022 0
459 20250401 115500 39967077 1022 1022 1022 1022 0
460 20250401 115400 39967077 1022 1022 1022 1022 0
461 20250401 115300 39967077 1022 1022 1022 1022 0
462 20250401 115200 39967077 1022 1022 1022 1022 0
463 20250401 115100 39967077 1022 1022 1022 1022 0
464 20250401 115000 39967077 1022 1022 1022 1022 0
465 20250401 114900 39967077 1022 1022 1022 1022 0
466 20250401 114800 39967077 1022 1022 1022 1022 0
467 20250401 114700 39967077 1022 1022 1022 1022 0
468 20250401 114600 39967077 1022 1024 1024 1022 852
469 20250401 114500 39095946 1025 1025 1025 1025 0
470 20250401 114400 39095946 1025 1025 1025 1025 0
471 20250401 114300 39095946 1025 1025 1025 1025 0
472 20250401 114200 39095946 1025 1025 1025 1025 0
473 20250401 114100 39095946 1025 1025 1025 1025 5
474 20250401 114000 39090821 1025 1025 1025 1025 135
475 20250401 113900 38952446 1025 1026 1027 1025 1008
476 20250401 113800 37919216 1025 1028 1028 1025 76
477 20250401 113700 37841210 1029 1029 1029 1029 0
478 20250401 113600 37841210 1029 1029 1029 1029 0
479 20250401 113500 37841210 1029 1029 1029 1029 19
480 20250401 113400 37821659 1029 1029 1029 1029 0
481 20250401 113300 37821659 1029 1029 1029 1029 0
482 20250401 113200 37821659 1029 1029 1029 1029 0
483 20250401 113100 37821659 1029 1029 1029 1029 0
484 20250401 113000 37821659 1029 1029 1029 1029 0
485 20250401 112900 37821659 1029 1033 1033 1029 856
486 20250401 112800 36939716 1033 1032 1033 1032 38
487 20250401 112700 36900481 1031 1031 1031 1031 0
488 20250401 112600 36900481 1031 1031 1031 1031 0
489 20250401 112500 36900481 1031 1031 1031 1031 0
490 20250401 112400 36900481 1031 1031 1031 1031 0
491 20250401 112300 36900481 1031 1031 1031 1031 0
492 20250401 112200 36900481 1031 1031 1031 1031 0
493 20250401 112100 36900481 1031 1027 1031 1027 1447
494 20250401 112000 35412139 1025 1025 1025 1025 0
495 20250401 111900 35412139 1025 1025 1025 1025 0
496 20250401 111800 35412139 1025 1025 1025 1025 0
497 20250401 111700 35412139 1025 1025 1025 1025 0
498 20250401 111600 35412139 1025 1025 1025 1025 0
499 20250401 111500 35412139 1025 1025 1025 1025 0
500 20250401 111400 35412139 1025 1025 1025 1025 0
501 20250401 111300 35412139 1025 1025 1025 1025 0
502 20250401 111200 35412139 1025 1027 1027 1025 852
503 20250401 111100 34538539 1028 1028 1028 1028 18
504 20250401 111000 34520035 1028 1028 1028 1028 0
505 20250401 110900 34520035 1028 1028 1028 1028 0
506 20250401 110800 34520035 1028 1027 1028 1027 267
507 20250401 110700 34245821 1026 1026 1026 1026 3
508 20250401 110600 34242743 1026 1026 1026 1026 10
509 20250401 110500 34232483 1026 1026 1026 1026 12
510 20250401 110400 34220171 1025 1024 1025 1024 34
511 20250401 110300 34185330 1024 1022 1024 1022 477
512 20250401 110200 33697355 1022 1022 1023 1022 108
513 20250401 110100 33586879 1023 1021 1023 1021 5
514 20250401 110000 33581766 1023 1021 1023 1021 6
515 20250401 105900 33575634 1020 1020 1020 1020 0
516 20250401 105800 33575634 1020 1020 1020 1020 9
517 20250401 105700 33566454 1020 1020 1020 1020 29
518 20250401 105600 33536874 1020 1020 1020 1020 19
519 20250401 105500 33517494 1018 1020 1020 1018 852
520 20250401 105400 32649981 1024 1024 1024 1024 0
521 20250401 105300 32649981 1024 1024 1024 1024 0
522 20250401 105200 32649981 1024 1024 1024 1024 0
523 20250401 105100 32649981 1024 1024 1024 1024 0
524 20250401 105000 32649981 1024 1024 1024 1024 0
525 20250401 104900 32649981 1024 1024 1024 1024 0
526 20250401 104800 32649981 1024 1022 1024 1022 5
527 20250401 104700 32644864 1021 1021 1021 1021 1000
528 20250401 104600 31623864 1021 1021 1021 1021 1
529 20250401 104500 31622843 1023 1020 1023 1020 308
530 20250401 104400 31307903 1022 1018 1022 1018 6075
531 20250401 104300 25118366 1018 1018 1018 1018 0
532 20250401 104200 25118366 1018 1018 1018 1018 0
533 20250401 104100 25118366 1018 1018 1018 1018 0
534 20250401 104000 25118366 1018 1018 1018 1018 0
535 20250401 103900 25118366 1018 1018 1018 1018 0
536 20250401 103800 25118366 1018 1019 1019 1017 1204
537 20250401 103700 23892560 1019 1019 1019 1019 0
538 20250401 103600 23892560 1019 1018 1019 1018 4
539 20250401 103500 23888487 1019 1019 1019 1019 0
540 20250401 103400 23888487 1019 1019 1019 1019 70
541 20250401 103300 23817157 1019 1019 1019 1019 0
542 20250401 103200 23817157 1019 1019 1019 1019 200
543 20250401 103100 23613357 1019 1019 1019 1019 0
544 20250401 103000 23613357 1019 1019 1019 1019 0
545 20250401 102900 23613357 1019 1019 1019 1019 110
546 20250401 102800 23501267 1018 1018 1018 1018 0
547 20250401 102700 23501267 1018 1018 1018 1018 108
548 20250401 102600 23391323 1018 1018 1018 1018 0
549 20250401 102500 23391323 1018 1018 1018 1018 51
550 20250401 102400 23339405 1018 1018 1018 1018 0
551 20250401 102300 23339405 1018 1018 1018 1018 0
552 20250401 102200 23339405 1018 1018 1018 1018 0
553 20250401 102100 23339405 1018 1018 1018 1018 852
554 20250401 102000 22472069 1018 1018 1018 1018 0
555 20250401 101900 22472069 1018 1018 1018 1018 0
556 20250401 101800 22472069 1018 1018 1018 1018 0
557 20250401 101700 22472069 1018 1018 1018 1018 0
558 20250401 101600 22472069 1018 1018 1018 1018 0
559 20250401 101500 22472069 1018 1018 1018 1018 0
560 20250401 101400 22472069 1018 1018 1018 1018 0
561 20250401 101300 22472069 1018 1018 1018 1018 0
562 20250401 101200 22472069 1018 1018 1018 1018 0
563 20250401 101100 22472069 1018 1018 1018 1018 0
564 20250401 101000 22472069 1018 1018 1018 1018 0
565 20250401 100900 22472069 1018 1018 1018 1018 86
566 20250401 100800 22384521 1018 1018 1018 1018 0
567 20250401 100700 22384521 1018 1018 1018 1018 0
568 20250401 100600 22384521 1018 1018 1018 1018 0
569 20250401 100500 22384521 1018 1018 1018 1018 0
570 20250401 100400 22384521 1018 1019 1020 1018 955
571 20250401 100300 21412120 1019 1019 1019 1019 56
572 20250401 100200 21355056 1020 1020 1020 1020 0
573 20250401 100100 21355056 1020 1020 1020 1020 0
574 20250401 100000 21355056 1020 1020 1020 1020 6
575 20250401 095900 21348936 1021 1021 1021 1021 0
576 20250401 095800 21348936 1021 1021 1021 1021 15
577 20250401 095700 21333621 1021 1021 1021 1021 0
578 20250401 095600 21333621 1021 1021 1021 1021 5
579 20250401 095500 21328516 1021 1021 1021 1021 0
580 20250401 095400 21328516 1021 1021 1021 1021 0
581 20250401 095300 21328516 1021 1021 1021 1021 0
582 20250401 095200 21328516 1021 1020 1021 1020 238
583 20250401 095100 21085753 1021 1021 1021 1021 0
584 20250401 095000 21085753 1021 1021 1021 1021 0
585 20250401 094900 21085753 1021 1021 1021 1021 0
586 20250401 094800 21085753 1021 1021 1021 1021 60
587 20250401 094700 21024493 1021 1020 1021 1020 909
588 20250401 094600 20097298 1022 1022 1022 1022 60
589 20250401 094500 20035978 1022 1022 1022 1022 0
590 20250401 094400 20035978 1022 1022 1022 1022 0
591 20250401 094300 20035978 1022 1022 1022 1022 0
592 20250401 094200 20035978 1022 1022 1022 1022 0
593 20250401 094100 20035978 1022 1022 1022 1022 0
594 20250401 094000 20035978 1022 1022 1022 1022 0
595 20250401 093900 20035978 1022 1022 1022 1022 0
596 20250401 093800 20035978 1022 1022 1022 1022 283
597 20250401 093700 19746752 1022 1022 1022 1022 250
598 20250401 093600 19491252 1020 1020 1020 1020 1489
599 20250401 093500 17972472 1022 1022 1022 1022 15
600 20250401 093400 17957142 1022 1023 1023 1021 1558
601 20250401 093300 16364367 1021 1021 1021 1021 0
602 20250401 093200 16364367 1021 1021 1021 1021 10
603 20250401 093100 16354157 1020 1020 1020 1020 0
604 20250401 093000 16354157 1020 1024 1024 1020 853
605 20250401 092900 15484040 1025 1024 1025 1024 1057
606 20250401 092800 14401646 1023 1025 1025 1023 1104
607 20250401 092700 13271247 1025 1026 1026 1025 22
608 20250401 092600 13248692 1027 1027 1027 1027 28
609 20250401 092500 13219936 1027 1027 1027 1027 0
610 20250401 092400 13219936 1027 1027 1027 1027 0
611 20250401 092300 13219936 1027 1027 1027 1027 5
612 20250401 092200 13214801 1026 1026 1026 1026 9
613 20250401 092100 13205567 1026 1026 1026 1026 71
614 20250401 092000 13132721 1026 1026 1026 1026 0
615 20250401 091900 13132721 1026 1027 1027 1026 30
616 20250401 091800 13101922 1027 1028 1028 1027 13
617 20250401 091700 13088560 1029 1031 1031 1029 73
618 20250401 091600 13013371 1032 1038 1038 1032 82
619 20250401 091500 12928508 1039 1045 1045 1039 1775
620 20250401 091400 11079811 1040 1061 1061 1040 2457
621 20250401 091300 8486383 1061 1023 1064 1023 1931
622 20250401 091200 6469438 1023 1019 1023 1019 1781
623 20250401 091100 4654167 1018 1018 1018 1018 0
624 20250401 091000 4654167 1018 1018 1018 1018 0
625 20250401 090900 4654167 1018 1018 1018 1018 0
626 20250401 090800 4654167 1018 1018 1018 1018 0
627 20250401 090700 4654167 1018 1018 1018 1018 500
628 20250401 090600 4145167 1018 1018 1018 1018 23
629 20250401 090500 4121753 1018 1018 1018 1018 2
630 20250401 090400 4119717 1018 1018 1018 1018 0
631 20250401 090300 4119717 1018 1018 1018 1018 0
632 20250401 090200 4119717 1018 1018 1018 1018 0
633 20250401 090100 4119717 1018 1020 1020 1008 2281
634 20250401 090000 1808191 1021 1021 1021 1021 1771

1
037400/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,26223346,0,27114939764,0.00
20250327,0,26223346,0,27586959992,0.00
20250326,0,26223346,0,28032756874,0.00
20250325,0,26223346,0,27770523414,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 26223346 0 27114939764 0.00
3 20250327 0 26223346 0 27586959992 0.00
4 20250326 0 26223346 0 28032756874 0.00
5 20250325 0 26223346 0 27770523414 0.00